хп┐ф╗Щш░╖ 603896

数据更新至:

添加到对比分析

20.58 -0.77%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

20.58
-0.77% -0.16
20.7
开盘价
20.7
最高价
20.25
最低价
27,815
成交量
数据更新至: 2025-03-25

技术指标

20.82
MA5 (5日均线)
20.91
MA10 (10日均线)
20.66
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 20.7 20.7 20.25 20.58 -0.77% 27,815 56,882,101
2025-03-24 20.7 21.16 20.48 20.74 -0.72% 37,557 78,227,511
2025-03-21 21.57 21.89 20.76 20.89 +0.1% 51,780 109,775,667
2025-03-20 21.01 21.06 20.84 20.87 -0.81% 17,366 36,327,845
2025-03-19 21.16 21.27 20.96 21.04 -0.47% 17,968 37,908,970
2025-03-18 21.15 21.18 20.9 21.14 +0.43% 24,151 50,831,178
2025-03-17 21.3 21.4 21.03 21.05 -0.89% 28,398 60,125,796
2025-03-14 20.74 21.39 20.68 21.24 +2.41% 44,114 93,048,683
2025-03-13 20.71 20.88 20.57 20.74 -0.53% 18,996 39,338,056
2025-03-12 21 21.2 20.82 20.85 -0.52% 24,655 51,709,527
2025-03-11 20.87 20.97 20.68 20.96 -0.1% 21,967 45,777,648
2025-03-10 20.35 21.17 20.35 20.98 +3.2% 58,085 121,393,901
2025-03-07 20.13 20.6 20.05 20.33 +0.64% 29,682 60,307,124
2025-03-06 20.17 20.22 20.01 20.2 +0.5% 24,133 48,596,805
2025-03-05 20.3 20.3 19.95 20.1 -0.99% 21,564 43,246,440
2025-03-04 20.3 20.37 20.1 20.3 0% 18,660 37,737,131
2025-03-03 20.18 20.55 20.15 20.3 +0.94% 21,513 43,782,833
2025-02-28 20.47 20.77 20.06 20.11 -1.9% 33,133 67,662,542
2025-02-27 20.21 20.5 20.09 20.5 +1.43% 29,178 59,240,476
2025-02-26 20.17 20.29 20.1 20.21 +0.65% 18,812 37,967,024
2025-02-25 20.34 20.34 20.07 20.08 -1.38% 23,904 48,162,506
2025-02-24 20.47 20.55 20.28 20.36 -0.34% 23,244 47,413,729
2025-02-21 20.55 20.62 20.28 20.43 -0.54% 24,115 49,252,107
2025-02-20 20.39 20.63 20.25 20.54 +0.69% 23,067 47,324,684
2025-02-19 20.31 20.61 20.25 20.4 +0.69% 22,610 46,026,022
2025-02-18 20.34 20.74 20.19 20.26 -0.78% 29,970 61,195,323
2025-02-17 20.49 20.68 20.31 20.42 0% 22,086 45,258,078
2025-02-14 20.29 20.58 20.28 20.42 +0.69% 22,274 45,467,480
2025-02-13 20.1 20.49 20.05 20.28 +0.7% 31,219 63,344,057
2025-02-12 20.18 20.23 19.9 20.14 -0.54% 32,739 65,605,598
2025-02-11 20.5 20.5 20.14 20.25 -1.17% 24,151 48,910,664
2025-02-10 20.37 20.52 20.27 20.49 +0.54% 24,473 50,008,479
2025-02-07 20.17 20.47 20.1 20.38 +0.94% 23,933 48,735,008
2025-02-06 19.95 20.2 19.81 20.19 +1.2% 18,220 36,513,239
2025-02-05 20.1 20.25 19.84 19.95 -0.35% 13,580 27,077,496
2025-01-27 19.99 20.25 19.97 20.02 +0.25% 13,504 27,169,847
2025-01-24 19.88 19.99 19.71 19.97 +0.3% 12,202 24,218,619
2025-01-23 20.06 20.24 19.89 19.91 -0.05% 14,529 29,146,291
2025-01-22 19.99 20.03 19.85 19.92 -0.65% 8,817 17,578,549
2025-01-21 20.1 20.12 19.83 20.05 -0.05% 11,574 23,109,671
2025-01-20 20.01 20.19 20 20.06 +0.25% 15,825 31,755,358
2025-01-17 19.98 20.08 19.8 20.01 +0.15% 14,184 28,372,559
2025-01-16 20.01 20.18 19.76 19.98 +0.35% 14,587 29,140,127
2025-01-15 19.99 20 19.77 19.91 -0.75% 14,804 29,429,292
2025-01-14 19.52 20.06 19.52 20.06 +2.82% 21,229 42,209,139
2025-01-13 19.51 19.64 19.3 19.51 -0.46% 13,018 25,345,905
2025-01-10 19.78 19.95 19.6 19.6 -0.81% 13,631 26,881,113
2025-01-09 19.71 19.9 19.63 19.76 -0.35% 11,930 23,632,187
2025-01-08 20.02 20.07 19.52 19.83 -1.54% 25,528 50,601,891
2025-01-07 20.15 20.15 19.82 20.14 +0.45% 20,553 41,093,274
2025-01-06 20.25 20.47 19.95 20.05 -0.3% 24,184 48,751,443
2025-01-03 20.8 20.88 20.06 20.11 -2.76% 26,264 53,614,968
2025-01-02 21.21 21.54 20.6 20.68 -2.5% 28,130 59,209,161
2024-12-31 21.66 21.72 21.18 21.21 -2.08% 28,532 61,032,066
2024-12-30 22 22.12 21.63 21.66 -2.26% 29,895 65,185,084
2024-12-27 21.5 22.95 21.37 22.16 +3.12% 53,818 119,018,890
2024-12-26 21.4 21.52 21.39 21.49 -0.19% 17,573 37,697,069
2024-12-25 21.6 21.81 21.32 21.53 +0.14% 20,390 43,917,166
2024-12-24 21.37 21.52 21.28 21.5 +0.66% 17,736 37,986,830
2024-12-23 22.06 22.18 21.3 21.36 -3.17% 33,372 72,145,156
2024-12-20 22.15 22.77 21.9 22.06 -0.68% 42,540 95,114,569
2024-12-19 21.95 22.29 21.88 22.21 +0.59% 24,027 53,006,955
2024-12-18 22.7 22.72 22.03 22.08 -2% 29,566 65,944,207
2024-12-17 23.22 23.22 22.51 22.53 -3.26% 36,903 84,064,579
2024-12-16 23.4 23.88 23.18 23.29 -0.3% 40,972 96,071,833
2024-12-13 23.62 23.93 23.32 23.36 -1.52% 55,724 131,165,413
2024-12-12 23.15 23.72 22.91 23.72 +3.04% 58,952 138,034,581
2024-12-11 22.79 23.14 22.61 23.02 +1.54% 31,000 71,196,913
2024-12-10 23.25 23.28 22.6 22.67 +0.04% 33,839 77,668,985
2024-12-09 22.94 23.06 22.51 22.66 -0.61% 24,054 54,797,494
2024-12-06 22.78 22.89 22.5 22.8 +0.53% 27,796 63,222,985
2024-12-05 22.5 22.7 22.25 22.68 +0.8% 22,965 51,712,548
2024-12-04 22.9 23.18 22.47 22.5 -1.88% 33,406 76,114,047
2024-12-03 23.02 23.1 22.71 22.93 -0.69% 26,255 60,171,894
2024-12-02 22.18 23.47 22.17 23.09 +4.15% 58,799 134,869,040
2024-11-29 21.9 22.35 21.81 22.17 +1.6% 26,812 59,339,534
2024-11-28 21.79 21.96 21.67 21.82 -0.09% 16,925 36,972,717
2024-11-27 21.51 21.86 21.08 21.84 +1.44% 19,291 41,289,250
2024-11-26 21.64 21.85 21.42 21.53 -0.51% 16,576 35,909,867
2024-11-25 21.3 21.68 21.3 21.64 +0.65% 16,774 36,108,465
2024-11-22 22.17 22.17 21.5 21.5 -3.07% 25,763 56,134,573
2024-11-21 22.24 22.27 22.01 22.18 -0.4% 16,009 35,445,495
2024-11-20 22.04 22.27 21.92 22.27 +0.86% 20,081 44,380,445
2024-11-19 21.76 22.09 21.64 22.08 +1.89% 17,089 37,359,352
2024-11-18 21.92 22.09 21.54 21.67 -1.1% 24,381 53,134,079
2024-11-15 22.11 22.4 21.85 21.91 -1.84% 26,756 59,299,165
2024-11-14 22.92 22.97 22.29 22.32 -2.4% 27,676 62,497,408
2024-11-13 23 23.2 22.59 22.87 -0.87% 30,653 70,097,523
2024-11-12 22.93 23.72 22.88 23.07 +0.61% 54,678 127,628,078
2024-11-11 22.97 23.05 22.69 22.93 -0.48% 37,242 85,182,276
2024-11-08 23.58 23.77 22.83 23.04 -1.54% 47,096 109,077,640
2024-11-07 22.88 23.4 22.5 23.4 +4.23% 62,383 144,076,190
2024-11-06 22.65 22.81 22.3 22.45 -1.32% 44,712 100,764,192
2024-11-05 21.68 22.94 21.6 22.75 +5.08% 69,650 156,826,051
2024-11-04 21.2 21.65 21.18 21.65 +2.12% 19,709 42,251,061
2024-11-01 21.51 21.69 21.11 21.2 -1.67% 30,617 65,351,652
2024-10-31 21.6 21.78 21.42 21.56 -0.23% 28,430 61,333,418
2024-10-30 21.76 21.95 21.38 21.61 -1.41% 33,891 73,292,287
2024-10-29 22.77 22.78 21.86 21.92 -4.98% 74,912 167,172,048
2024-10-28 22.6 23.1 22.58 23.07 +2.08% 30,471 69,686,692
2024-10-25 22.26 22.73 22.24 22.6 +1.25% 28,178 63,611,357
2024-10-24 22.46 22.73 22.26 22.32 -1.02% 25,404 57,076,140
2024-10-23 22.7 22.82 22.4 22.55 -0.66% 28,291 63,837,946
2024-10-22 22.19 22.75 22.05 22.7 +2.3% 39,691 89,092,567
2024-10-21 22.3 22.59 22.02 22.19 -0.14% 36,644 81,669,886
2024-10-18 21.6 22.7 21.55 22.22 +2.59% 36,030 79,530,579
2024-10-17 22.17 22.3 21.66 21.66 -1.01% 21,189 46,543,023
2024-10-16 21.6 22.08 21.5 21.88 +0.27% 20,003 43,649,921
2024-10-15 22.27 22.43 21.82 21.82 -2.02% 27,139 59,902,231
2024-10-14 22.29 22.59 21.61 22.27 +0.04% 32,910 72,790,164
2024-10-11 23.11 23.11 21.81 22.26 -3.72% 35,922 80,398,305
2024-10-10 23.48 24.1 23 23.12 -0.77% 37,697 88,740,054
2024-10-09 25.1 25.1 23.19 23.3 -8.09% 62,087 148,646,896
2024-10-08 27.13 27.13 24.77 25.35 +2.8% 100,831 259,632,498

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

цмзшО▒цЦ░цЭР 688530

2023年全年

ф╕нхдохХЖхЬ║ 600280

近半年

ф╕ншГ╜чФ╡ц░Ф 300062

2022-2023两年

цЩ║цЕзхЖЬф╕Ъ 000816

近期数据

х▒▒ше┐чДжхМЦ 600740

近期数据

шК▒хЫнчФЯчЙй 300401

2024年至今

цЬЙчаФчбЕ 688432

2024年一季度

цЭ╛ф║ХшВбф╗╜ 688157

近三个月

ф╕н хЕ│ цЭС 000931

2023年全年

щ║жц╛Ьх╛╖ 688273

2022-2023两年

热门概念板块

区块链
半导体
智能制造

хоЭф┐бш╜пф╗╢ (600845)

2023年全年
元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2022-2023两年
AI人工智能

шИкхоЗх╛о (300053)

近三个月
5G通信
储能电池
生物医药

цЩ║щгЮчФЯчЙй (300122)

近半年

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业